HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 01:39 PM IST
| HEROMOTOCO 28-Apr-2026 (4d) 4800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.01
Theta: -5.2
Gamma: 0.00142
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4959.00 | 180.65 | -36.5 | 32.38 | 35 | -12 | 24 | |||||||||
| 23 Apr | 5032.00 | 217.15 | -192.85 | 32.58 | 10 | -2 | 36 | |||||||||
| 22 Apr | 5189.00 | 410 | -35.55000000000001 | 29.97 | 1 | 0 | 38 | |||||||||
| 21 Apr | 5259.00 | 458.05 | 12.5 | - | 0 | 0 | 38 | |||||||||
| 20 Apr | 5282.50 | 458.05 | 12.5 | - | 0 | 0 | 38 | |||||||||
| 17 Apr | 5230.50 | 458.05 | 95.44999999999999 | 43.25 | 15 | -4 | 37 | |||||||||
| 16 Apr | 5159.50 | 368.3 | 5.699999999999989 | - | 0 | 0 | 41 | |||||||||
| 15 Apr | 5287.50 | 368.3 | 5.699999999999989 | - | 0 | 0 | 41 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 5247.00 | 368.3 | 5.699999999999989 | - | 0 | 0 | 41 | |||||||||
| 10 Apr | 5466.50 | 368.3 | 5.699999999999989 | - | 0 | 0 | 41 | |||||||||
| 9 Apr | 5284.00 | 368.3 | -10.9 | - | 0 | 0 | 41 | |||||||||
| 8 Apr | 5287.50 | 368.3 | -10.9 | - | 0 | 0 | 41 | |||||||||
| 7 Apr | 5051.00 | 368.3 | -10.9 | 40.55 | 32 | 22 | 40 | |||||||||
| 6 Apr | 5103.50 | 379.2 | -41.6 | 32.33 | 20 | 15 | 17 | |||||||||
| 2 Apr | 5011.50 | 420.8 | -313.05 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 5122.00 | 420.8 | -313.05 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 5063.00 | 420.8 | -313.05 | 44.1 | 2 | 1 | 1 | |||||||||
| 27 Mar | 5143.00 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 5289.50 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 5253.00 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 5065.00 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 5275.50 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5172.50 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5426.00 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5355.00 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5278.50 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5206.00 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5394.50 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5575.00 | 733.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 4800 expiring on 28APR2026
Delta for 4800 CE is 0.83
Historical price for 4800 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 180.65, which was -36.5 lower than the previous day. The implied volatity was 32.38, the open interest changed by -12 which decreased total open position to 24
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 217.15, which was -192.85 lower than the previous day. The implied volatity was 32.58, the open interest changed by -2 which decreased total open position to 36
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 410, which was -35.55000000000001 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 38
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 458.05, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 458.05, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 458.05, which was 95.44999999999999 higher than the previous day. The implied volatity was 43.25, the open interest changed by -4 which decreased total open position to 37
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 368.3, which was 5.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 368.3, which was 5.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 368.3, which was 5.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 368.3, which was 5.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 368.3, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 368.3, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 368.3, which was -10.9 lower than the previous day. The implied volatity was 40.55, the open interest changed by 22 which increased total open position to 40
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 379.2, which was -41.6 lower than the previous day. The implied volatity was 32.33, the open interest changed by 15 which increased total open position to 17
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 420.8, which was -313.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 420.8, which was -313.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 420.8, which was -313.05 lower than the previous day. The implied volatity was 44.1, the open interest changed by 1 which increased total open position to 1
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 733.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HEROMOTOCO 28-Apr-2026 (4d) 4800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.01
Theta: -3.55
Gamma: 0.00144
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4959.00 | 12 | 1.4000000000000004 | 29.06 | 421 | 76 | 429 |
| 23 Apr | 5032.00 | 11.75 | 4.65 | 33.52 | 909 | -19 | 354 |
| 22 Apr | 5189.00 | 6.4 | -2.049999999999999 | 38.41 | 174 | 41 | 373 |
| 21 Apr | 5259.00 | 7.95 | -2.1000000000000005 | 42.86 | 225 | -26 | 332 |
| 20 Apr | 5282.50 | 10.35 | -3.25 | 41.9 | 266 | -39 | 355 |
| 17 Apr | 5230.50 | 12.55 | -15.349999999999998 | 36.36 | 350 | -22 | 394 |
| 16 Apr | 5159.50 | 26.85 | 6.900000000000002 | 39.03 | 705 | -12 | 414 |
| 15 Apr | 5287.50 | 19.4 | -13.899999999999999 | 40.62 | 384 | -55 | 431 |
| 13 Apr | 5247.00 | 32.5 | 17.85 | 42.13 | 820 | -30 | 485 |
| 10 Apr | 5466.50 | 15.25 | -12.05 | 40.41 | 364 | 106 | 514 |
| 9 Apr | 5284.00 | 27 | 1.3 | 37.29 | 355 | 38 | 407 |
| 8 Apr | 5287.50 | 26.7 | -59.35 | 37.43 | 564 | 7 | 370 |
| 7 Apr | 5051.00 | 82.85 | 11.25 | 41.21 | 791 | 36 | 363 |
| 6 Apr | 5103.50 | 70 | -35.9 | 40.04 | 690 | 54 | 326 |
| 2 Apr | 5011.50 | 102 | 20.05 | 39.17 | 3,069 | 75 | 271 |
| 1 Apr | 5122.00 | 81.7 | -37.8 | 40.97 | 471 | 44 | 192 |
| 30 Mar | 5063.00 | 117.5 | 9.35 | 43.01 | 888 | -227 | 154 |
| 27 Mar | 5143.00 | 112.65 | 49.05 | 45.51 | 780 | 244 | 319 |
| 25 Mar | 5289.50 | 65.55 | -4.7 | 39.72 | 63 | -3 | 75 |
| 24 Mar | 5253.00 | 70.5 | -59.7 | 39.51 | 82 | 19 | 72 |
| 23 Mar | 5065.00 | 118.65 | 54.2 | 39.48 | 48 | -2 | 54 |
| 20 Mar | 5275.50 | 66.75 | -13.4 | 37.09 | 32 | 10 | 54 |
| 19 Mar | 5172.50 | 80.15 | 46.8 | 37.1 | 67 | 9 | 43 |
| 18 Mar | 5426.00 | 33.35 | -10.65 | 33.44 | 15 | 1 | 34 |
| 17 Mar | 5355.00 | 44 | -20.3 | 34.12 | 8 | 4 | 33 |
| 16 Mar | 5278.50 | 64.3 | -24.4 | 34.73 | 56 | 0 | 28 |
| 13 Mar | 5206.00 | 86.25 | 40.3 | 35.62 | 78 | 23 | 27 |
| 12 Mar | 5394.50 | 45.75 | 25.75 | 33.93 | 5 | 1 | 2 |
| 11 Mar | 5575.00 | 20 | -60.35 | - | 0 | 0 | 1 |
For Hero Motocorp Limited - strike price 4800 expiring on 28APR2026
Delta for 4800 PE is -0.15
Historical price for 4800 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 12, which was 1.4000000000000004 higher than the previous day. The implied volatity was 29.06, the open interest changed by 76 which increased total open position to 429
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 11.75, which was 4.65 higher than the previous day. The implied volatity was 33.52, the open interest changed by -19 which decreased total open position to 354
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 6.4, which was -2.049999999999999 lower than the previous day. The implied volatity was 38.41, the open interest changed by 41 which increased total open position to 373
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 7.95, which was -2.1000000000000005 lower than the previous day. The implied volatity was 42.86, the open interest changed by -26 which decreased total open position to 332
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 10.35, which was -3.25 lower than the previous day. The implied volatity was 41.9, the open interest changed by -39 which decreased total open position to 355
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 12.55, which was -15.349999999999998 lower than the previous day. The implied volatity was 36.36, the open interest changed by -22 which decreased total open position to 394
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 26.85, which was 6.900000000000002 higher than the previous day. The implied volatity was 39.03, the open interest changed by -12 which decreased total open position to 414
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 19.4, which was -13.899999999999999 lower than the previous day. The implied volatity was 40.62, the open interest changed by -55 which decreased total open position to 431
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 32.5, which was 17.85 higher than the previous day. The implied volatity was 42.13, the open interest changed by -30 which decreased total open position to 485
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 15.25, which was -12.05 lower than the previous day. The implied volatity was 40.41, the open interest changed by 106 which increased total open position to 514
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 27, which was 1.3 higher than the previous day. The implied volatity was 37.29, the open interest changed by 38 which increased total open position to 407
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 26.7, which was -59.35 lower than the previous day. The implied volatity was 37.43, the open interest changed by 7 which increased total open position to 370
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 82.85, which was 11.25 higher than the previous day. The implied volatity was 41.21, the open interest changed by 36 which increased total open position to 363
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 70, which was -35.9 lower than the previous day. The implied volatity was 40.04, the open interest changed by 54 which increased total open position to 326
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 102, which was 20.05 higher than the previous day. The implied volatity was 39.17, the open interest changed by 75 which increased total open position to 271
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 81.7, which was -37.8 lower than the previous day. The implied volatity was 40.97, the open interest changed by 44 which increased total open position to 192
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 117.5, which was 9.35 higher than the previous day. The implied volatity was 43.01, the open interest changed by -227 which decreased total open position to 154
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 112.65, which was 49.05 higher than the previous day. The implied volatity was 45.51, the open interest changed by 244 which increased total open position to 319
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 65.55, which was -4.7 lower than the previous day. The implied volatity was 39.72, the open interest changed by -3 which decreased total open position to 75
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 70.5, which was -59.7 lower than the previous day. The implied volatity was 39.51, the open interest changed by 19 which increased total open position to 72
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 118.65, which was 54.2 higher than the previous day. The implied volatity was 39.48, the open interest changed by -2 which decreased total open position to 54
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 66.75, which was -13.4 lower than the previous day. The implied volatity was 37.09, the open interest changed by 10 which increased total open position to 54
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 80.15, which was 46.8 higher than the previous day. The implied volatity was 37.1, the open interest changed by 9 which increased total open position to 43
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 33.35, which was -10.65 lower than the previous day. The implied volatity was 33.44, the open interest changed by 1 which increased total open position to 34
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 44, which was -20.3 lower than the previous day. The implied volatity was 34.12, the open interest changed by 4 which increased total open position to 33
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 64.3, which was -24.4 lower than the previous day. The implied volatity was 34.73, the open interest changed by 0 which decreased total open position to 28
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 86.25, which was 40.3 higher than the previous day. The implied volatity was 35.62, the open interest changed by 23 which increased total open position to 27
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 45.75, which was 25.75 higher than the previous day. The implied volatity was 33.93, the open interest changed by 1 which increased total open position to 2
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 20, which was -60.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
